Williams-Sonoma Inc. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	220.00	227.35	214.12	223.92	223.21	148
2026-07-23	219.91	223.34	216.11	216.59	215.90	12
2026-07-22	221.34	224.56	218.22	221.92	221.21	269
2026-07-21	222.99	224.42	219.99	221.02	220.32	305
2026-07-20	227.52	232.24	224.86	224.86	224.15	27
2026-07-17	228.65	231.09	224.49	228.70	227.97	13
2026-07-16	224.25	231.42	221.82	228.64	227.91	69
2026-07-15	224.25	224.25	218.78	222.30	220.84	295
2026-07-14	210.54	221.30	210.54	220.75	219.30	279
2026-07-13	224.63	226.76	213.99	213.99	212.58	8
2026-07-10	221.24	224.76	219.75	223.68	222.21	48
2026-07-09	216.58	223.70	216.58	222.23	220.77	139
2026-07-08	217.00	221.50	215.59	217.74	216.31	188
2026-07-07	221.05	226.43	220.26	220.50	219.05	246
2026-07-06	224.10	229.80	221.84	223.75	222.28	1,004
2026-07-02	230.88	232.93	224.35	224.78	223.30	836
2026-07-01	234.26	236.62	229.84	230.00	228.49	368
2026-06-30	242.55	242.55	234.37	235.78	234.23	92
2026-06-29	243.25	243.25	236.42	239.25	237.67	7
2026-06-26	239.55	240.40	236.91	237.85	236.28	113
2026-06-25	235.00	245.00	235.00	239.44	237.86	207
2026-06-24	222.98	239.86	222.98	238.09	236.52	381
2026-06-23	219.96	226.38	219.96	225.77	224.28	60
2026-06-22	221.62	228.23	221.62	228.05	226.55	4,960
2026-06-18	222.50	231.76	222.50	228.15	226.65	990
2026-06-17	227.93	234.79	225.01	226.95	225.46	52
2026-06-16	225.15	230.66	222.68	228.24	226.74	533
2026-06-15	224.00	234.57	223.64	223.64	222.17	3,062
2026-06-12	220.02	224.77	219.01	223.69	222.22	124
2026-06-11	202.27	217.14	202.27	217.14	215.71	110
2026-06-10	214.04	214.04	209.86	212.46	211.06	6
2026-06-09	205.99	213.28	198.84	213.28	211.88	638
2026-06-08	198.48	208.05	198.48	204.26	202.91	34
2026-06-05	205.98	208.00	203.39	206.13	204.77	11
2026-06-04	200.58	212.00	200.58	208.64	207.27	2
2026-06-03	205.23	205.91	199.79	205.24	203.89	22
2026-06-02	194.68	205.63	194.68	204.60	203.25	318
2026-06-01	201.47	204.58	197.36	201.89	200.56	2,068
2026-05-29	205.77	207.96	200.61	205.10	203.75	673
2026-05-28	201.14	207.00	200.46	204.00	202.66	157
2026-05-27	197.69	207.43	196.61	202.79	201.45	247
2026-05-26	192.40	198.97	192.40	196.28	194.99	323
2026-05-22	194.72	194.72	189.25	191.36	190.10	18
2026-05-21	188.20	193.46	174.72	192.93	191.66	253
2026-05-20	171.92	177.45	171.53	177.44	176.27	50
2026-05-19	170.56	171.50	165.51	170.98	169.85	11
2026-05-18	173.26	173.26	165.00	167.41	166.31	21
2026-05-15	170.14	176.19	170.14	170.14	169.02	117
2026-05-14	175.31	176.27	170.77	174.32	173.17	4
2026-05-13	173.25	176.85	169.97	171.53	170.40	19
2026-05-12	174.71	177.02	172.24	177.02	175.85	49
2026-05-11	179.74	182.52	177.12	177.29	176.12	16
2026-05-08	186.99	186.99	182.44	184.85	183.63	4
2026-05-07	185.45	192.92	181.81	181.81	180.61	453
2026-05-06	180.31	187.92	179.41	186.33	185.10	171
2026-05-05	174.60	182.00	174.60	179.57	178.39	11
2026-05-01	176.83	182.93	176.83	180.82	179.63	23
2026-04-30	184.69	184.69	180.46	181.55	180.35	207
2026-04-29	186.19	188.27	181.20	181.20	180.01	7
2026-04-28	195.96	195.96	186.69	187.28	186.05	121

← NewerPage 2 of 19 · 1,111 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-10-15	0.7600 USD
2026-07-16	0.7600 USD
2026-04-16	0.7600 USD
2026-01-15	0.6600 USD
2025-10-16	0.6600 USD
2025-07-18	0.6600 USD
2025-04-16	0.6600 USD
2025-01-16	0.5700 USD
2024-10-18	0.5700 USD
2024-07-19	0.5700 USD
2024-04-18	1.1300 USD
2024-01-18	0.9000 USD
2023-10-19	0.9000 USD
2023-07-20	0.9000 USD
2023-04-20	0.9000 USD
2023-01-19	0.7800 USD
2022-10-20	0.7800 USD
2022-07-21	0.7800 USD
2022-04-21	0.7800 USD
2022-01-20	0.7100 USD
2021-10-21	0.7100 USD
2021-07-22	0.5900 USD
2021-04-22	0.5900 USD
2021-01-21	0.5300 USD
2020-10-22	0.5300 USD
2020-07-23	0.4800 USD
2020-04-23	0.4800 USD
2020-01-23	0.4800 USD
2019-10-24	0.4800 USD
2019-07-25	0.4800 USD
2019-04-25	0.4800 USD
2019-01-24	0.4300 USD

Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.